000423.SZ000423.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $50.14 | $50.14 | $48.72 | $49.15 | 3.90M |
| 1/14/2026 | $49.49 | $49.85 | $48.45 | $48.95 | 10.76M |
| 1/13/2026 | $49.82 | $50.30 | $49.33 | $49.51 | 6.49M |
| 1/12/2026 | $49.94 | $50.21 | $49.66 | $49.80 | 5.66M |
| 1/9/2026 | $50.14 | $50.26 | $49.65 | $49.94 | 6.10M |
| 1/8/2026 | $50.22 | $50.46 | $50.04 | $50.14 | 4.57M |
| 1/7/2026 | $50.70 | $50.91 | $50.18 | $50.18 | 6.84M |
| 1/6/2026 | $49.70 | $51.05 | $49.64 | $50.94 | 13.68M |
| 1/5/2026 | $49.29 | $49.79 | $49.12 | $49.73 | 8.89M |
| 12/31/2025 | $48.91 | $49.25 | $48.54 | $49.08 | 5.03M |
| 12/30/2025 | $48.90 | $48.97 | $48.66 | $48.92 | 3.46M |
| 12/29/2025 | $49.33 | $49.39 | $48.82 | $48.90 | 3.99M |
| 12/26/2025 | $48.90 | $49.45 | $48.82 | $49.35 | 4.94M |
| 12/25/2025 | $49.05 | $49.20 | $48.90 | $48.97 | 3.54M |
| 12/24/2025 | $49.10 | $49.31 | $48.90 | $49.07 | 4.53M |
| 12/23/2025 | $49.20 | $49.39 | $48.96 | $49.17 | 5.04M |
| 12/22/2025 | $48.71 | $49.60 | $48.51 | $49.25 | 6.78M |
| 12/19/2025 | $49.00 | $49.02 | $48.58 | $48.71 | 5.32M |
| 12/18/2025 | $48.63 | $49.10 | $48.53 | $49.00 | 4.50M |
| 12/17/2025 | $48.33 | $48.84 | $48.06 | $48.69 | 4.80M |
| 12/16/2025 | $48.78 | $48.97 | $48.26 | $48.33 | 4.86M |
| 12/15/2025 | $48.84 | $49.25 | $48.68 | $48.82 | 6.96M |
| 12/12/2025 | $48.43 | $49.00 | $48.13 | $48.88 | 10.57M |
| 12/11/2025 | $47.84 | $48.80 | $47.78 | $48.38 | 9.89M |
| 12/10/2025 | $47.20 | $47.94 | $47.12 | $47.85 | 5.55M |
| 12/9/2025 | $47.88 | $47.94 | $47.22 | $47.22 | 5.20M |
| 12/8/2025 | $48.10 | $48.42 | $47.84 | $47.87 | 5.06M |
| 12/5/2025 | $48.00 | $48.10 | $47.61 | $48.05 | 6.16M |
| 12/4/2025 | $48.01 | $48.02 | $47.52 | $47.67 | 4.07M |
| 12/3/2025 | $47.50 | $48.16 | $47.37 | $47.93 | 6.98M |
| 12/2/2025 | $47.27 | $47.89 | $47.17 | $47.49 | 8.24M |
| 12/1/2025 | $47.25 | $47.33 | $47.05 | $47.28 | 7.06M |
| 11/28/2025 | $47.26 | $47.44 | $47.10 | $47.27 | 4.32M |
| 11/27/2025 | $47.32 | $47.56 | $47.03 | $47.25 | 4.35M |
| 11/26/2025 | $47.66 | $48.11 | $47.28 | $47.32 | 5.48M |
| 11/25/2025 | $47.75 | $47.77 | $47.29 | $47.64 | 6.65M |
| 11/24/2025 | $48.21 | $48.69 | $47.30 | $47.78 | 11.63M |
| 11/21/2025 | $48.32 | $48.78 | $47.96 | $48.15 | 8.46M |
| 11/20/2025 | $48.35 | $48.80 | $48.18 | $48.57 | 4.79M |
| 11/19/2025 | $48.42 | $48.59 | $48.18 | $48.31 | 3.02M |
| 11/18/2025 | $48.43 | $48.83 | $48.33 | $48.41 | 4.01M |
| 11/17/2025 | $49.16 | $49.17 | $48.36 | $48.58 | 6.57M |
| 11/14/2025 | $49.04 | $49.73 | $49.04 | $49.17 | 7.46M |
| 11/13/2025 | $49.20 | $49.33 | $48.70 | $49.15 | 8.41M |
| 11/12/2025 | $48.79 | $49.25 | $48.75 | $49.19 | 8.71M |
| 11/11/2025 | $48.89 | $48.90 | $48.45 | $48.84 | 6.25M |
| 11/10/2025 | $48.32 | $48.94 | $48.12 | $48.89 | 9.09M |
| 11/7/2025 | $47.51 | $48.39 | $47.47 | $48.32 | 8.94M |
| 11/6/2025 | $47.89 | $47.90 | $47.54 | $47.63 | 5.45M |
| 11/5/2025 | $47.78 | $48.11 | $47.50 | $47.96 | 5.89M |
| 11/4/2025 | $47.57 | $47.98 | $47.41 | $47.78 | 7.31M |
| 11/3/2025 | $47.60 | $47.82 | $47.50 | $47.57 | 5.63M |
| 10/31/2025 | $46.98 | $47.59 | $46.81 | $47.49 | 6.26M |
| 10/30/2025 | $47.30 | $47.49 | $46.90 | $46.98 | 6.27M |
| 10/29/2025 | $47.31 | $47.44 | $47.08 | $47.37 | 4.70M |
| 10/28/2025 | $48.02 | $48.43 | $47.40 | $47.45 | 8.31M |
| 10/27/2025 | $48.05 | $48.15 | $47.79 | $47.89 | 6.20M |
| 10/24/2025 | $48.45 | $48.45 | $47.70 | $47.85 | 5.28M |
| 10/23/2025 | $48.18 | $48.50 | $48.01 | $48.46 | 4.86M |
| 10/22/2025 | $47.80 | $48.43 | $47.75 | $48.29 | 4.79M |
| 10/21/2025 | $47.78 | $48.10 | $47.59 | $47.89 | 4.91M |
| 10/20/2025 | $47.89 | $47.90 | $47.25 | $47.63 | 4.42M |
| 10/17/2025 | $48.04 | $48.27 | $47.73 | $47.89 | 6.90M |